Australia markets closed

Theta Network AUD (THETA-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
4.5318-0.2005 (-4.24%)
As of 01:09PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20244.57444.61524.46034.53184.531895,981,976
27 Mar 20244.71714.91244.67904.69174.6917139,372,122
26 Mar 20244.47834.79564.37784.71714.7171140,862,596
25 Mar 20244.27364.53534.15594.47834.478375,370,491
24 Mar 20244.29994.44444.24054.27364.2736100,475,099
23 Mar 20244.33734.64054.13374.29994.2999128,317,416
22 Mar 20244.60654.62064.20504.33734.3373145,687,334
21 Mar 20243.93114.61073.69484.60654.6065212,499,415
20 Mar 20244.56844.61323.85483.93113.9311237,691,512
19 Mar 20244.78405.09334.48414.56844.5684248,147,726
18 Mar 20244.18884.85304.04064.78414.7841215,770,779
17 Mar 20244.72844.76274.11164.18884.1888143,459,397
16 Mar 20245.09745.10304.36984.72844.7284226,237,620
15 Mar 20245.08825.37204.73255.09765.0976220,644,597
14 Mar 20245.17305.19284.94435.08825.0882139,317,464
13 Mar 20245.25245.31285.04155.17305.1730229,129,448
12 Mar 20244.86855.73474.74725.25245.2524578,625,710
11 Mar 20244.78415.05574.38204.86854.8685260,807,858
10 Mar 20244.60405.00374.49594.78414.7841219,549,660
09 Mar 20244.45544.96844.45494.60404.6040354,817,647
08 Mar 20244.41224.60064.30004.45554.4555236,965,027
07 Mar 20244.28504.91064.02824.41224.4122373,953,758
06 Mar 20243.61435.11903.58394.28474.28471,110,693,092
05 Mar 20243.65073.77553.41393.61473.6147196,100,763
04 Mar 20243.28463.88233.22863.64713.6471436,604,960
03 Mar 20243.13593.33052.92783.28283.2828189,096,449
02 Mar 20242.82843.13642.82843.13643.1364191,730,446
01 Mar 20242.97882.99852.74532.82872.8287218,818,767
29 Feb 20242.83953.31002.85642.97522.9752683,595,400
28 Feb 20242.73973.44332.71142.83972.83971,013,778,382
27 Feb 20242.13152.74162.09682.74062.7406399,133,807
26 Feb 20242.02182.13871.93852.13132.131370,907,456
25 Feb 20241.82432.16731.79542.02182.0218200,984,262
24 Feb 20241.85291.89971.78171.82431.824342,966,175
23 Feb 20241.78991.89371.75311.85281.852842,646,041
22 Feb 20241.83481.84321.71851.78901.789040,207,066
21 Feb 20241.94101.95451.74621.83481.834874,713,042
20 Feb 20241.77182.04101.77181.94101.941093,219,680
19 Feb 20241.80411.82741.75651.77161.771632,988,805
18 Feb 20241.72061.80981.68951.80461.804638,245,582
17 Feb 20241.70571.75491.68371.72061.720637,884,092
16 Feb 20241.67671.75271.67711.70561.705636,916,160
15 Feb 20241.66281.72201.64691.67661.676628,962,846
14 Feb 20241.65251.66991.63491.66281.662831,107,303
13 Feb 20241.55901.65771.54821.65281.652827,873,474
12 Feb 20241.57011.59451.55521.55891.558917,145,381
11 Feb 20241.58641.59971.55831.57011.570118,316,749
10 Feb 20241.52861.60821.52861.58641.586433,316,336
09 Feb 20241.52051.55551.52241.52881.528820,019,720
08 Feb 20241.44991.52311.44051.52051.520517,549,257
07 Feb 20241.48121.48841.43671.44971.449721,609,241
06 Feb 20241.46481.49321.44601.48111.481117,637,178
05 Feb 20241.51691.51691.46161.46471.464714,712,028
04 Feb 20241.53311.54881.51561.51681.516815,175,336
03 Feb 20241.48681.53531.48281.53311.533118,254,242
02 Feb 20241.48301.49921.46011.48681.486821,963,703
01 Feb 20241.52551.52981.45291.48321.483230,737,468
31 Jan 20241.56441.59061.52031.52591.525928,707,018
30 Jan 20241.54751.56591.49561.56441.564437,182,898
29 Jan 20241.52471.55681.50761.54731.547327,359,623
28 Jan 20241.49541.55151.49381.52441.524419,865,005
27 Jan 20241.42411.49911.40631.49561.495619,860,432
26 Jan 20241.46971.47171.41701.42401.424018,307,690
25 Jan 20241.42131.47181.41541.46971.469720,653,851
24 Jan 20241.43891.45821.34431.42141.421429,296,268
23 Jan 20241.53031.54331.42331.43891.438925,914,949
22 Jan 20241.55681.58451.53001.53011.530118,195,532
21 Jan 20241.52451.56251.51011.55661.556618,891,879
20 Jan 20241.49461.52621.42931.52451.524533,540,772
19 Jan 20241.61511.64721.49451.49451.494533,149,867
18 Jan 20241.63171.64551.59791.61501.615031,393,482
17 Jan 20241.56011.64661.55751.63191.631932,898,557
16 Jan 20241.51371.58871.51291.56051.560524,957,981
15 Jan 20241.58491.59211.51221.51441.514424,751,634
14 Jan 20241.56451.59921.52051.58491.584926,978,970
13 Jan 20241.69541.73271.51891.56461.564654,142,289
12 Jan 20241.61891.75461.61671.69611.696164,901,515
11 Jan 20241.51931.66181.49261.61821.618248,152,357
10 Jan 20241.63251.63911.46691.51911.519142,948,062
09 Jan 20241.55171.63811.46791.63241.632450,246,585
08 Jan 20241.65341.67731.54221.55161.551630,465,594
07 Jan 20241.71671.71931.59721.65341.653425,335,804
06 Jan 20241.80961.83391.64301.71621.716246,959,253
05 Jan 20241.75611.83301.71931.80961.809651,434,203
04 Jan 20242.01442.13131.68341.75571.7557144,409,031
03 Jan 20241.96512.12701.95772.01432.014384,301,576
02 Jan 20241.83571.96991.81591.96581.965836,891,905
01 Jan 20241.84021.90841.81661.83571.835735,204,868
31 Dec 20231.87042.00481.84001.84001.840058,137,273
30 Dec 20231.96131.96131.83281.87011.870152,025,909
29 Dec 20231.97172.06781.86441.96151.961583,786,349
28 Dec 20232.06932.08521.90081.97151.971566,651,771
27 Dec 20232.08432.08811.87622.07052.070596,213,335
26 Dec 20231.85932.08751.82292.08452.0845117,042,382
25 Dec 20231.68701.91411.67281.85921.8592123,776,401
24 Dec 20231.70401.72381.63871.68761.687644,764,238
23 Dec 20231.71961.77471.66331.70401.704056,997,082
22 Dec 20231.60731.72131.58461.72131.721366,665,951
21 Dec 20231.51141.62531.49131.60721.607236,177,051
20 Dec 20231.52041.53381.48401.51151.511531,819,174
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...